Pfizer xStock Historical Data

PFEx Page 26
Download
Date Close Price change Market cap Trading volume
Nov 20, 6 PM $ 24.41
+0.00%
$ 146,439 $ 1,019
Nov 20, 5 PM $ 24.74
+0.00%
$ 148,470 $ 1,042
Nov 20, 4 PM $ 24.74
+0.00%
$ 148,470 $ 1,016
Nov 20, 1 PM $ 24.97
+0.00%
$ 149,843 $ 1,154
Nov 20, 10 AM $ 24.97
+0.00%
$ 149,843 $ 1,445
Nov 20, 9 AM $ 24.97
+0.00%
$ 149,843 $ 1,183
Nov 20, 8 AM $ 24.97
-0.32%
$ 149,843 $ 1,158
Nov 20, 7 AM $ 25.05
+0.00%
$ 150,321 $ 1,112
Nov 20, 6 AM $ 25.05
+2.82%
$ 150,321 $ 1,112
Nov 20, 5 AM $ 24.37
-2.08%
$ 146,200 $ 1,054
Nov 20, 4 AM $ 24.88
+0.00%
$ 149,306 $ 870
Nov 20, 3 AM $ 24.18
+0.00%
$ 145,065 $ 865
Nov 20, 2 AM $ 24.18
+0.00%
$ 145,065 $ 816
Nov 19, 7 PM $ 24.8
-0.76%
$ 148,828 $ 695
Nov 19, 6 PM $ 24.99
+0.40%
$ 149,963 $ 686
Nov 19, 4 PM $ 25.14
+0.00%
$ 150,858 $ 835
Nov 19, 3 PM $ 25.36
+0.00%
$ 152,172 $ 719
Nov 19, 12 PM $ 25.59
+0.00%
$ 153,546 $ 673
Nov 19, 8 AM $ 25.47
+0.00%
$ 152,829 $ 446
Nov 19, 5 AM $ 25.47
+0.00%
$ 152,829 $ 459
Nov 19, 4 AM $ 25.47
+0.00%
$ 152,829 $ 459
Nov 19, 3 AM $ 25.47
+0.00%
$ 152,829 $ 7,301
Nov 19, 1 AM $ 25.41
+0.00%
$ 152,471 $ 7,301
Nov 19, 12 AM $ 25.41
+0.00%
$ 152,471 $ 7,282
Nov 18, 7 PM $ 25.48
+0.31%
$ 152,889 $ 15,741
Nov 18, 6 PM $ 25.27
+0.24%
$ 151,635 $ 15,923
Nov 18, 4 PM $ 25.46
+0.00%
$ 152,769 $ 21,140
Nov 18, 3 PM $ 25.32
+1.15%
$ 151,933 $ 21,027
Nov 18, 10 AM $ 25.01
-1.87%
$ 150,082 $ 21,184
Nov 18, 8 AM $ 25.48
+0.00%
$ 152,889 $ 21,480
Nov 18, 7 AM $ 25.48
+0.00%
$ 152,889 $ 21,989
Nov 18, 4 AM $ 25.13
-0.08%
$ 150,799 $ 22,099
Nov 17, 8 PM $ 25.15
-0.35%
$ 150,918 $ 15,109
Nov 17, 7 PM $ 25.4
+0.00%
$ 152,411 $ 6,770
Nov 17, 5 PM $ 25.55
+0.08%
$ 153,307 $ 6,665
Nov 17, 4 PM $ 25.5
+0.47%
$ 153,008 $ 6,366
Nov 17, 3 PM $ 25.38
+0.59%
$ 152,292 $ 1,195
Nov 17, 2 PM $ 25.01
+0.00%
$ 150,082 $ 906
Nov 17, 1 PM $ 25.07
+0.00%
$ 150,440 $ 873
Nov 17, 12 PM $ 25.07
+0.00%
$ 150,440 $ 849
Nov 17, 11 AM $ 24.97
-0.99%
$ 149,843 $ 849
Nov 17, 10 AM $ 24.85
-0.72%
$ 149,126 $ 740
Nov 17, 9 AM $ 25.3
+0.00%
$ 151,814 $ 381
Nov 17, 7 AM $ 25.09
+0.20%
$ 150,560 $ 273
Nov 17, 6 AM $ 25.04
+0.20%
$ 150,261 $ 153
Nov 14, 10 PM $ 26.42
+0.00%
$ 158,503 $ 59,907
Nov 14, 9 PM $ 25.27
+0.00%
$ 151,635 $ 59,893
Nov 14, 7 PM $ 25.08
+0.00%
$ 150,500 $ 57,127
Nov 14, 6 PM $ 25.28
+0.00%
$ 151,695 $ 57,400
Nov 14, 3 PM $ 25.09
-1.41%
$ 150,560 $ 57,444